Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

71.83 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.857 9.010 8.781 8.781 52,650 -0.08(-0.86%)
Apr 27, 2018 9.010 9.086 8.791 8.857 21,811 -0.15(-1.69%)
Apr 26, 2018 8.781 9.086 8.781 9.010 221,844 +0.08(+0.85%)
Apr 25, 2018 8.628 8.934 8.552 8.934 84,173 +0.31(+3.54%)
Apr 24, 2018 9.315 9.315 8.552 8.628 126,997 -0.61(-6.61%)
Apr 23, 2018 9.086 9.315 9.010 9.239 81,396 +0.15(+1.68%)
Apr 20, 2018 8.934 9.163 8.857 9.086 71,798 +0.08(+0.85%)
Apr 19, 2018 8.934 9.239 8.857 9.010 103,824 +0.08(+0.85%)
Apr 18, 2018 9.010 9.163 8.628 8.934 181,594 +0.00(+0.00%)
Apr 17, 2018 8.628 8.934 8.628 8.934 138,008 +0.31(+3.54%)
Apr 16, 2018 8.857 8.857 8.628 8.628 117,592 -0.15(-1.74%)
Apr 13, 2018 8.934 9.010 8.705 8.781 133,463 -0.15(-1.71%)
Apr 12, 2018 8.781 9.010 8.628 8.934 87,049 +0.23(+2.63%)
Apr 11, 2018 8.857 9.010 8.628 8.705 188,519 -0.23(-2.56%)
Apr 10, 2018 8.399 9.010 8.246 8.934 229,514 +0.53(+6.36%)
Apr 09, 2018 8.323 8.628 8.246 8.399 102,465 +0.15(+1.85%)
Apr 06, 2018 8.399 8.552 8.246 8.246 96,886 -0.15(-1.82%)
Apr 05, 2018 8.399 8.628 8.323 8.399 152,651 +0.00(+0.00%)
Apr 04, 2018 8.628 8.781 8.361 8.399 238,587 -0.23(-2.65%)
Apr 03, 2018 8.552 8.705 8.437 8.628 97,482 +0.15(+1.80%)
Apr 02, 2018 9.010 9.086 8.476 8.476 168,226 -0.61(-6.72%)
Mar 29, 2018 9.086 9.086 9.086 0 +0.00(+0.00%)
Mar 28, 2018 9.239 9.392 8.934 9.086 81,925 -0.08(-0.83%)
Mar 27, 2018 9.392 9.544 9.163 9.163 87,563 -0.23(-2.44%)
Mar 26, 2018 9.392 9.392 9.163 9.392 65,824 +0.15(+1.65%)
Mar 23, 2018 9.086 9.392 8.934 9.239 102,386 +0.15(+1.68%)
Mar 22, 2018 9.163 9.239 8.934 9.086 68,908 -0.15(-1.65%)
Mar 21, 2018 9.086 9.392 9.010 9.239 79,664 +0.23(+2.54%)
Mar 20, 2018 9.315 9.315 8.934 9.010 72,195 -0.38(-4.07%)
Mar 19, 2018 9.544 9.544 8.934 9.392 80,696 -0.15(-1.60%)
Mar 16, 2018 9.315 9.697 9.315 9.544 303,564 +0.23(+2.46%)
Mar 15, 2018 9.315 9.544 9.086 9.315 154,368 +0.08(+0.83%)
Mar 14, 2018 9.086 9.239 9.086 9.239 68,800 +0.31(+3.42%)
Mar 13, 2018 9.163 9.163 8.934 8.934 87,778 -0.23(-2.50%)
Mar 12, 2018 9.086 9.163 8.857 9.163 104,668 +0.23(+2.56%)
Mar 09, 2018 8.934 9.086 8.857 8.934 96,538 +0.08(+0.86%)
Mar 08, 2018 9.239 9.239 8.781 8.857 97,875 -0.31(-3.33%)
Mar 07, 2018 9.163 104,030 +0.08(+0.84%)
Mar 06, 2018 9.621 9.621 8.934 9.086 115,454 +0.15(+1.71%)
Mar 05, 2018 9.163 9.239 8.934 8.934 99,239 -0.23(-2.50%)
Mar 02, 2018 8.552 9.163 8.476 9.163 127,018 +0.61(+7.14%)
Mar 01, 2018 8.403 8.626 8.329 8.552 108,122 +0.00(+0.00%)
Feb 28, 2018 8.998 9.221 8.552 8.552 184,880 -0.52(-5.74%)
Feb 27, 2018 9.221 9.370 8.924 9.072 178,011 -0.22(-2.40%)
Feb 26, 2018 9.370 9.519 9.221 9.296 141,030 -0.07(-0.79%)
Feb 23, 2018 9.072 9.370 8.924 9.370 199,029 +0.22(+2.44%)
Feb 22, 2018 9.221 8.492 9.147 291,725 +0.97(+11.82%)
Feb 21, 2018 8.031 8.329 8.031 8.180 124,498 +0.15(+1.85%)
Feb 20, 2018 8.552 8.598 8.031 8.031 324,275 -0.52(-6.09%)
Feb 16, 2018 8.552 8.552 8.552 0 -0.37(-4.17%)
Feb 15, 2018 8.924 9.072 8.626 8.924 276,065 +0.00(+0.00%)
Feb 14, 2018 8.477 9.072 8.180 8.924 408,169 +0.45(+5.26%)
Feb 13, 2018 8.701 8.849 8.403 8.477 257,011 -0.07(-0.87%)
Feb 12, 2018 8.329 8.626 8.180 8.552 212,920 +0.30(+3.60%)
Feb 09, 2018 8.552 8.626 8.180 8.254 233,243 -0.15(-1.77%)
Feb 08, 2018 8.552 8.701 8.477 8.403 153,484 -0.07(-0.88%)
Feb 07, 2018 8.552 8.701 8.477 8.477 171,979 -0.07(-0.87%)
Feb 06, 2018 8.552 8.775 8.254 8.552 286,142 -0.07(-0.86%)
Feb 05, 2018 8.998 9.147 8.552 8.626 244,147 -0.37(-4.13%)
Feb 02, 2018 9.221 9.296 8.924 8.998 214,512 -0.37(-3.97%)
Feb 01, 2018 9.519 9.593 8.924 9.370 249,183 -0.07(-0.79%)
Jan 31, 2018 9.667 9.742 9.221 9.444 517,251 -0.22(-2.31%)
Jan 30, 2018 9.742 9.816 9.742 9.667 107,370 -0.15(-1.52%)
Jan 29, 2018 9.742 9.890 9.742 9.816 70,742 +0.00(+0.00%)
Jan 26, 2018 9.965 10.04 9.742 9.816 135,435 +0.07(+0.76%)
Jan 25, 2018 9.816 9.965 9.667 9.742 127,390 -0.07(-0.76%)
Jan 24, 2018 9.965 10.11 9.742 9.816 122,415 -0.15(-1.49%)
Jan 23, 2018 10.49 10.49 9.965 9.965 104,448 -0.15(-1.47%)
Jan 22, 2018 10.11 10.26 9.965 10.11 96,882 +0.00(+0.00%)
Jan 19, 2018 10.19 10.34 10.11 10.11 117,936 -0.15(-1.45%)
Jan 18, 2018 10.26 10.34 10.26 10.26 76,244 -0.07(-0.72%)
Jan 17, 2018 10.19 10.49 10.11 10.34 92,277 +0.07(+0.72%)
Jan 16, 2018 10.34 10.63 10.19 10.26 136,155 +0.00(+0.00%)
Jan 12, 2018 10.26 10.26 10.26 0 -0.07(-0.72%)
Jan 11, 2018 9.965 10.41 9.965 10.34 170,825 +0.30(+2.96%)
Jan 10, 2018 10.04 167,041 +0.22(+2.27%)
Jan 09, 2018 10.04 10.04 9.667 9.816 161,966 +0.15(+1.54%)
Jan 08, 2018 10.04 10.11 9.667 9.667 334,948 -0.37(-3.70%)
Jan 05, 2018 10.34 10.49 10.04 10.04 194,343 -0.30(-2.88%)
Jan 04, 2018 10.41 10.41 10.19 10.34 116,971 +0.00(+0.00%)
Jan 03, 2018 10.34 10.49 10.26 10.34 145,345 +0.00(+0.00%)
Jan 02, 2018 10.49 10.49 10.26 10.34 156,206 -0.07(-0.71%)
Dec 29, 2017 10.41 10.41 10.41 0 -0.15(-1.41%)
Dec 28, 2017 10.63 10.63 10.49 10.56 167,047 -0.07(-0.70%)
Dec 27, 2017 10.56 10.63 10.49 10.63 132,667 +0.15(+1.42%)
Dec 26, 2017 10.49 10.63 10.41 10.49 136,178 +0.07(+0.71%)
Dec 22, 2017 10.19 10.49 9.965 10.41 154,584 +0.30(+2.94%)
Dec 21, 2017 10.19 10.19 9.667 10.11 449,266 +0.00(+0.00%)
Dec 20, 2017 9.742 10.41 9.667 10.11 327,610 +0.15(+1.49%)
Dec 19, 2017 10.93 11.08 9.890 9.965 963,751 -1.04(-9.46%)
Dec 18, 2017 11.15 11.49 10.93 11.01 1,776,619 -0.07(-0.67%)
Dec 15, 2017 10.93 11.08 10.78 11.08 416,723 +0.15(+1.36%)
Dec 14, 2017 11.68 11.68 10.86 10.93 236,667 -0.59(-5.16%)
Dec 13, 2017 11.15 11.60 11.01 11.53 226,203 +0.30(+2.65%)
Dec 12, 2017 11.15 11.45 11.01 11.23 163,961 +0.15(+1.34%)
Dec 11, 2017 11.01 11.30 10.86 11.08 149,762 +0.07(+0.68%)
Dec 08, 2017 11.15 11.45 10.93 11.01 173,785 +0.00(+0.00%)
Dec 07, 2017 11.23 11.49 11.01 226,694 +0.00(+0.00%)
Dec 06, 2017 11.75 11.30 11.38 218,781 -0.30(-2.55%)
Dec 05, 2017 11.97 12.05 11.68 11.68 184,032 -0.37(-3.09%)
Dec 04, 2017 12.05 12.12 11.90 12.05 272,944 +0.07(+0.62%)
Dec 01, 2017 11.90 12.12 11.68 11.97 197,705 +0.15(+1.26%)
Nov 30, 2017 11.82 11.97 11.60 11.82 193,688 +0.15(+1.27%)
Nov 29, 2017 12.20 12.49 11.30 11.68 267,750 -0.52(-4.27%)
Nov 28, 2017 14.50 14.50 12.05 12.20 451,589 -0.45(-3.53%)
Nov 27, 2017 11.90 13.24 11.90 12.64 1,444,134 +0.74(+6.25%)
Nov 24, 2017 11.38 11.97 11.16 11.90 263,648 +0.59(+5.26%)
Nov 22, 2017 10.63 11.38 10.49 11.30 243,473 +0.74(+7.04%)
Nov 21, 2017 10.78 10.78 10.49 10.56 133,984 -0.30(-2.74%)
Nov 20, 2017 10.63 10.86 10.56 10.86 115,092 +0.22(+2.10%)
Nov 17, 2017 10.41 10.71 10.41 10.63 104,295 +0.22(+2.14%)
Nov 16, 2017 10.48 10.56 10.34 10.41 46,454 +0.00(+0.00%)
Nov 15, 2017 10.27 10.56 10.19 10.41 75,388 +0.00(+0.00%)
Nov 14, 2017 10.78 10.81 10.27 10.41 152,824 -0.36(-3.38%)
Nov 13, 2017 10.56 10.99 10.48 10.78 118,582 +0.22(+2.07%)
Nov 10, 2017 10.70 10.78 10.41 10.56 103,919 -0.15(-1.36%)
Nov 09, 2017 10.85 11.28 10.63 10.70 225,796 +0.15(+1.38%)
Nov 08, 2017 10.63 10.70 10.27 10.56 200,087 +0.00(+0.00%)
Nov 07, 2017 11.07 11.13 10.56 10.56 153,185 -0.44(-3.97%)
Nov 06, 2017 10.85 11.14 10.67 10.99 116,630 +0.15(+1.34%)
Nov 03, 2017 10.99 11.21 10.63 10.85 72,807 -0.15(-1.32%)
Nov 02, 2017 10.99 11.14 10.85 10.99 40,237 +0.07(+0.67%)
Nov 01, 2017 10.85 11.14 10.85 10.92 65,904 +0.15(+1.35%)
Oct 31, 2017 11.36 11.42 10.70 10.78 195,817 -0.58(-5.13%)
Oct 30, 2017 11.65 11.79 11.15 11.36 127,940 -0.29(-2.50%)
Oct 27, 2017 11.50 11.90 11.43 11.65 96,758 +0.07(+0.63%)
Oct 26, 2017 12.01 12.01 11.50 11.58 116,919 -0.44(-3.64%)
Oct 25, 2017 12.01 12.09 11.72 12.01 81,547 -0.15(-1.20%)
Oct 24, 2017 12.16 12.23 12.01 12.16 91,467 -0.07(-0.60%)
Oct 23, 2017 12.30 12.38 12.02 12.23 141,897 -0.22(-1.75%)
Oct 20, 2017 12.16 12.52 11.87 12.45 229,009 +0.22(+1.79%)
Oct 19, 2017 12.23 12.23 11.87 12.23 104,790 -0.07(-0.59%)
Oct 18, 2017 12.16 12.49 11.94 12.30 167,491 +0.07(+0.60%)
Oct 17, 2017 12.23 12.45 11.94 12.23 106,587 +0.00(+0.00%)
Oct 16, 2017 12.01 12.23 11.94 12.23 98,794 +0.22(+1.82%)
Oct 13, 2017 11.94 12.01 11.72 12.01 127,973 +0.15(+1.23%)
Oct 12, 2017 11.87 12.01 11.65 11.87 73,569 +0.00(+0.00%)
Oct 11, 2017 11.79 11.94 11.61 11.87 73,401 +0.07(+0.62%)
Oct 10, 2017 11.65 11.87 11.65 11.79 74,953 +0.00(+0.00%)
Oct 09, 2017 11.72 11.87 11.58 11.79 94,986 +0.07(+0.62%)
Oct 06, 2017 11.65 11.72 11.50 11.72 121,547 +0.07(+0.62%)
Oct 05, 2017 11.72 11.72 11.53 11.65 51,731 +0.00(+0.00%)
Oct 04, 2017 11.79 11.87 11.50 11.65 100,771 -0.07(-0.62%)
Oct 03, 2017 11.72 11.79 11.58 11.72 73,292 +0.00(+0.00%)
Oct 02, 2017 11.72 11.87 11.50 11.72 198,660 -0.07(-0.62%)
Sep 29, 2017 12.09 12.09 11.72 11.79 126,433 -0.22(-1.82%)
Sep 28, 2017 12.01 12.01 11.87 12.01 103,221 +0.00(+0.00%)
Sep 27, 2017 11.87 12.01 11.65 12.01 146,127 +0.00(+0.00%)
Sep 26, 2017 12.01 12.01 11.65 12.01 86,695 +0.07(+0.61%)
Sep 25, 2017 11.94 12.01 11.72 11.94 94,400 +0.00(+0.00%)
Sep 22, 2017 11.87 11.94 11.72 11.94 123,264 +0.07(+0.61%)
Sep 21, 2017 11.79 11.94 11.72 11.87 216,438 -0.07(-0.61%)
Sep 20, 2017 11.79 11.94 11.58 11.94 188,866 +0.15(+1.23%)
Sep 19, 2017 11.65 11.79 11.28 11.79 180,220 +0.07(+0.62%)
Sep 18, 2017 11.58 11.90 11.43 11.72 191,235 +0.22(+1.90%)
Sep 15, 2017 10.70 11.58 10.56 11.50 539,340 +1.02(+9.72%)
Sep 14, 2017 10.48 10.48 10.34 10.48 54,392 +0.15(+1.41%)
Sep 13, 2017 10.41 10.56 10.23 10.34 89,624 -0.07(-0.70%)
Sep 12, 2017 10.27 10.56 10.15 10.41 120,034 +0.07(+0.70%)
Sep 11, 2017 10.27 10.48 9.974 10.34 122,784 +0.15(+1.43%)
Sep 08, 2017 10.41 10.41 9.974 10.19 95,678 -0.22(-2.10%)
Sep 07, 2017 10.27 10.41 10.19 10.41 83,686 +0.22(+2.14%)
Sep 06, 2017 10.19 10.19 9.974 10.19 124,398 +0.00(+0.00%)
Sep 05, 2017 10.27 10.41 10.12 10.19 126,941 -0.07(-0.71%)
Sep 01, 2017 10.27 10.41 10.12 10.27 134,350 +0.00(+0.00%)
Aug 31, 2017 10.27 10.63 10.19 10.27 151,337 +0.07(+0.71%)
Aug 30, 2017 10.41 10.56 10.12 10.19 169,140 -0.22(-2.10%)
Aug 29, 2017 10.56 10.85 10.19 10.41 192,593 -0.29(-2.72%)
Aug 28, 2017 11.07 11.28 10.63 10.70 108,851 -0.36(-3.29%)
Aug 25, 2017 10.70 11.14 10.63 11.07 140,232 +0.29(+2.70%)
Aug 24, 2017 10.78 11.21 10.56 10.78 144,037 -0.07(-0.67%)
Aug 23, 2017 10.48 11.28 10.27 10.85 141,640 +0.29(+2.76%)
Aug 22, 2017 10.34 10.56 10.05 10.56 138,517 +0.44(+4.32%)
Aug 21, 2017 10.63 10.85 9.974 10.12 210,829 -0.44(-4.14%)
Aug 18, 2017 10.56 11.07 10.48 10.56 251,579 -0.07(-0.68%)
Aug 17, 2017 10.78 10.99 10.56 10.63 278,236 -0.15(-1.35%)
Aug 16, 2017 11.21 11.28 10.70 10.78 236,550 -0.51(-4.52%)
Aug 15, 2017 11.43 11.50 11.14 11.28 155,216 -0.07(-0.64%)
Aug 14, 2017 11.28 12.67 10.92 11.36 387,272 +0.22(+1.96%)
Aug 11, 2017 11.36 11.50 11.14 11.14 243,677 -0.22(-1.92%)
Aug 10, 2017 11.58 11.79 11.36 11.36 220,954 -0.07(-0.64%)
Aug 09, 2017 11.86 11.86 11.43 11.43 223,396 -0.36(-3.03%)
Aug 08, 2017 11.93 12.04 11.79 11.79 190,845 -0.14(-1.20%)
Aug 07, 2017 12.43 12.43 11.93 11.93 129,168 -0.29(-2.34%)
Aug 04, 2017 12.36 12.00 12.22 149,142 +0.29(+2.39%)
Aug 03, 2017 12.43 12.43 11.86 11.93 311,525 -0.29(-2.34%)
Aug 02, 2017 12.36 12.50 12.22 12.22 193,553 -0.21(-1.72%)
Aug 01, 2017 12.86 12.86 12.43 12.43 84,355 -0.43(-3.33%)
Jul 31, 2017 12.79 13.07 12.50 12.86 203,632 +0.21(+1.69%)
Jul 28, 2017 12.57 12.79 12.57 12.64 148,423 +0.07(+0.57%)
Jul 27, 2017 12.64 12.72 12.50 12.57 175,444 +0.14(+1.15%)
Jul 26, 2017 12.50 12.57 12.29 12.43 107,129 -0.07(-0.57%)
Jul 25, 2017 12.57 12.64 12.43 12.50 91,233 +0.07(+0.57%)
Jul 24, 2017 12.22 12.50 12.14 12.43 87,723 +0.14(+1.16%)
Jul 21, 2017 12.64 12.79 12.14 12.29 218,192 -0.21(-1.71%)
Jul 20, 2017 12.72 12.79 12.29 12.50 92,941 -0.07(-0.57%)
Jul 19, 2017 12.14 12.86 12.14 12.57 200,963 +0.50(+4.14%)
Jul 18, 2017 12.14 12.36 11.86 12.07 200,068 +0.14(+1.20%)
Jul 17, 2017 12.29 12.50 11.93 11.93 186,318 -0.36(-2.91%)
Jul 14, 2017 12.29 12.50 12.22 12.29 89,677 -0.07(-0.58%)
Jul 13, 2017 12.22 12.57 12.22 12.36 83,575 +0.14(+1.17%)
Jul 12, 2017 12.50 12.79 12.22 12.22 146,746 -0.14(-1.16%)
Jul 11, 2017 12.36 12.50 12.29 12.36 117,240 +0.00(+0.00%)
Jul 10, 2017 12.36 12.57 12.29 12.36 84,069 -0.07(-0.58%)
Jul 07, 2017 12.79 12.86 12.43 12.43 118,203 -0.29(-2.25%)
Jul 06, 2017 13.29 13.36 12.72 12.72 96,203 -0.50(-3.78%)
Jul 05, 2017 13.43 13.50 12.93 13.22 106,964 -0.29(-2.12%)
Jul 03, 2017 13.57 13.64 13.29 13.50 116,938 +0.07(+0.53%)
Jun 30, 2017 13.57 13.57 13.22 13.43 126,161 -0.07(-0.53%)
Jun 29, 2017 13.43 13.79 13.29 13.50 196,300 +0.21(+1.61%)
Jun 28, 2017 13.43 14.29 13.14 13.29 547,444 -0.14(-1.06%)
Jun 27, 2017 13.00 13.89 12.79 13.43 495,621 +0.43(+3.30%)
Jun 26, 2017 12.36 13.29 12.29 13.00 426,868 +0.71(+5.81%)
Jun 23, 2017 12.00 12.50 11.93 12.29 436,696 +0.43(+3.61%)
Jun 22, 2017 12.00 12.07 11.79 11.86 223,922 +0.00(+0.00%)
Jun 21, 2017 12.36 12.43 11.86 11.86 270,211 -0.36(-2.92%)
Jun 20, 2017 12.29 12.50 12.22 12.22 255,042 +0.00(+0.00%)
Jun 19, 2017 12.50 12.57 12.14 12.22 236,862 -0.21(-1.72%)
Jun 16, 2017 12.36 12.64 12.36 12.43 269,564 +0.07(+0.58%)
Jun 15, 2017 12.93 13.00 12.36 12.36 186,550 -0.57(-4.42%)
Jun 14, 2017 13.29 13.29 12.86 12.93 146,099 -0.43(-3.21%)
Jun 13, 2017 13.14 13.50 13.07 13.36 339,848 +0.14(+1.08%)
Jun 12, 2017 13.64 13.64 13.14 13.22 279,628 -0.29(-2.12%)
Jun 09, 2017 12.79 13.64 12.79 13.50 389,174 +0.57(+4.42%)
Jun 08, 2017 12.57 13.14 12.50 12.93 199,267 +0.43(+3.43%)
Jun 07, 2017 12.86 13.00 12.43 12.50 257,648 -0.64(-4.89%)
Jun 06, 2017 12.93 13.22 12.29 13.14 322,566 +0.21(+1.66%)
Jun 05, 2017 13.00 13.61 12.86 12.93 195,812 -0.14(-1.09%)
Jun 02, 2017 13.57 13.57 12.86 13.07 335,299 -0.43(-3.17%)
Jun 01, 2017 13.93 14.22 13.22 13.50 402,663 +0.07(+0.53%)
May 31, 2017 13.64 13.72 13.43 13.43 118,032 -0.14(-1.05%)
May 30, 2017 13.79 13.93 13.57 13.57 100,442 -0.21(-1.55%)
May 26, 2017 14.00 14.00 13.79 13.79 151,038 -0.21(-1.53%)
May 25, 2017 14.00 14.29 13.93 14.00 122,896 +0.07(+0.51%)
May 24, 2017 14.36 14.57 13.86 13.93 178,347 -0.57(-3.94%)
May 23, 2017 14.64 14.71 14.43 14.50 139,408 -0.14(-0.96%)
May 22, 2017 13.94 15.49 13.66 14.64 522,101 +1.06(+7.77%)
May 19, 2017 13.80 13.80 13.45 13.59 131,942 +0.00(+0.00%)
May 18, 2017 13.66 13.80 13.38 13.59 166,023 +0.21(+1.58%)
May 17, 2017 13.66 13.73 13.38 13.38 222,490 -0.35(-2.56%)
May 16, 2017 13.87 14.15 13.73 13.73 128,473 -0.21(-1.52%)
May 15, 2017 13.94 14.08 13.87 13.94 129,428 +0.00(+0.00%)
May 12, 2017 14.01 14.15 13.80 13.94 191,412 -0.07(-0.50%)
May 11, 2017 14.22 14.29 13.87 14.01 123,586 -0.14(-1.00%)
May 10, 2017 14.29 14.36 14.15 14.15 117,180 -0.07(-0.50%)
May 09, 2017 14.22 14.43 14.01 14.22 113,548 +0.00(+0.00%)
May 08, 2017 14.01 14.29 14.01 14.22 64,012 +0.14(+1.00%)
May 05, 2017 14.08 14.29 13.94 14.08 77,903 +0.07(+0.50%)
May 04, 2017 14.15 14.15 13.94 14.01 166,522 -0.14(-1.00%)
May 03, 2017 14.22 14.22 14.08 14.15 92,726 -0.07(-0.50%)
May 02, 2017 14.15 14.43 14.08 14.22 107,220 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.